Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2025-11-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2025-11-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2025-10-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2025-10-30 | 3.500 | 3.500 | 3.480 | 3.500 | 3.369 | 1,237 |
| 2025-10-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.427 | 0 |
| 2025-10-28 | 3.580 | 3.600 | 3.560 | 3.560 | 3.427 | 217 |
| 2025-10-27 | 3.580 | 3.580 | 3.500 | 3.500 | 3.369 | 3 |
| 2025-10-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.292 | 1,802 |
| 2025-10-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.408 | 0 |
| 2025-10-22 | 3.460 | 3.520 | 3.460 | 3.460 | 3.331 | 719 |
| 2025-10-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-10-20 | 3.580 | 3.580 | 3.440 | 3.440 | 3.312 | 1,492 |
| 2025-10-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.350 | 0 |
| 2025-10-16 | 3.480 | 3.480 | 3.420 | 3.420 | 3.292 | 102 |
| 2025-10-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-10-14 | 3.600 | 3.600 | 3.420 | 3.420 | 3.292 | 3,135 |
| 2025-10-13 | 3.600 | 3.600 | 3.560 | 3.560 | 3.427 | 505 |
| 2025-10-10 | 3.600 | 3.680 | 3.600 | 3.680 | 3.543 | 1,360 |
| 2025-10-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.523 | 0 |
| 2025-10-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.523 | 0 |
| 2025-10-07 | 3.740 | 3.740 | 3.660 | 3.660 | 3.523 | 206 |
| 2025-10-06 | 3.640 | 3.700 | 3.580 | 3.580 | 3.446 | 1,341 |
| 2025-10-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.466 | 0 |
| 2025-10-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.446 | 0 |
| 2025-10-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.408 | 0 |
| 2025-09-30 | 3.600 | 3.600 | 3.560 | 3.560 | 3.427 | 40 |
| 2025-09-29 | 3.500 | 3.500 | 3.400 | 3.400 | 3.273 | 112 |
| 2025-09-26 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-09-25 | 3.560 | 3.560 | 3.520 | 3.520 | 3.389 | 12,000 |
| 2025-09-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.466 | 500 |
| 2025-09-23 | 3.540 | 3.640 | 3.540 | 3.600 | 3.466 | 3,724 |
| 2025-09-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.466 | 753 |
| 2025-09-19 | 3.600 | 3.620 | 3.600 | 3.600 | 3.466 | 3,073 |
| 2025-09-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.466 | 503 |
| 2025-09-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.485 | 0 |
| 2025-09-16 | 3.540 | 3.640 | 3.520 | 3.580 | 3.446 | 2,881 |
| 2025-09-15 | 3.620 | 3.620 | 3.520 | 3.520 | 3.389 | 50 |
| 2025-09-12 | 3.600 | 3.600 | 3.580 | 3.580 | 3.446 | 1,363 |
| 2025-09-11 | 3.680 | 3.680 | 3.640 | 3.640 | 3.504 | 15 |
| 2025-09-10 | 3.600 | 3.680 | 3.600 | 3.640 | 3.504 | 176 |
| 2025-09-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.446 | 0 |
| 2025-09-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.466 | 0 |
| 2025-09-05 | 3.520 | 3.560 | 3.520 | 3.560 | 3.427 | 100 |
| 2025-09-04 | 3.580 | 3.600 | 3.540 | 3.580 | 3.446 | 2,410 |
| 2025-09-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.523 | 7 |
| 2025-09-02 | 3.560 | 3.580 | 3.560 | 3.580 | 3.446 | 4,060 |
| 2025-09-01 | 3.640 | 3.640 | 3.600 | 3.600 | 3.466 | 5 |
| 2025-08-29 | 3.600 | 3.700 | 3.600 | 3.660 | 3.523 | 270 |
| 2025-08-28 | 3.700 | 3.700 | 3.580 | 3.640 | 3.504 | 10 |
| 2025-08-27 | 3.420 | 3.660 | 3.400 | 3.660 | 3.523 | 10,628 |
| 2025-08-26 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-08-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-08-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.408 | 0 |
| 2025-08-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2025-08-20 | 3.500 | 3.500 | 3.440 | 3.480 | 3.350 | 1,793 |
| 2025-08-19 | 3.600 | 3.600 | 3.560 | 3.560 | 3.427 | 408 |
| 2025-08-18 | 3.540 | 3.540 | 3.540 | 3.540 | 3.408 | 0 |
| 2025-08-15 | 3.600 | 3.600 | 3.560 | 3.560 | 3.427 | 20 |
| 2025-08-14 | 3.600 | 3.600 | 3.500 | 3.500 | 3.369 | 2,432 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1300 EUR |
| 2025-06-09 | 0.1600 EUR |
| 2024-06-10 | 0.1100 EUR |
| 2023-06-12 | 0.0900 EUR |
| 2022-06-06 | 0.1400 EUR |
| 2021-11-29 | 0.1100 EUR |
| 2019-06-17 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.